SHA:688653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	12.79	12.99	12.31	12.37	12.37	-3.21%	12,088,103
Nov 11, 2026	12.65	12.98	12.55	12.78	12.78	0.55%	10,862,438
Nov 10, 2026	12.79	12.86	12.52	12.71	12.71	1.36%	10,514,583
Nov 9, 2026	12.59	12.89	12.49	12.54	12.54	2.12%	9,333,546
Nov 6, 2026	12.25	12.57	12.11	12.28	12.28	-3.76%	9,616,600
Nov 5, 2026	12.35	12.99	12.32	12.76	12.76	1.19%	13,940,559
Nov 4, 2026	11.88	12.70	11.76	12.61	12.61	6.68%	15,720,992
Nov 3, 2026	12.20	12.28	11.76	11.82	11.82	-3.90%	12,518,983
Nov 2, 2026	12.00	12.50	11.82	12.30	12.30	2.84%	16,862,920
Oct 30, 2026	12.28	12.82	11.96	11.96	11.96	-4.63%	20,956,598
Oct 29, 2026	12.28	13.39	11.79	12.54	12.54	4.33%	27,907,566
Oct 28, 2026	11.64	12.14	11.47	12.02	12.02	5.44%	12,143,241
Oct 27, 2026	12.15	12.16	11.40	11.40	11.40	-4.60%	7,795,526
Oct 26, 2026	12.43	12.46	11.86	11.95	11.95	-1.73%	9,856,193
Oct 23, 2026	11.51	12.24	10.99	12.16	12.16	3.31%	13,314,755
Oct 22, 2026	12.08	12.33	11.76	11.77	11.77	-2.00%	7,610,102
Oct 21, 2026	12.17	12.40	11.98	12.01	12.01	-0.17%	7,146,483
Oct 20, 2026	11.48	12.17	11.43	12.03	12.03	4.16%	8,980,095
Oct 19, 2026	11.75	11.79	11.26	11.55	11.55	-2.04%	8,412,109
Oct 16, 2026	12.21	12.21	11.70	11.79	11.79	-0.42%	7,594,539
Oct 15, 2026	11.82	12.19	11.81	11.84	11.84	-3.58%	10,751,102
Oct 14, 2026	12.52	12.68	12.27	12.28	12.28	-4.88%	10,245,808
Oct 13, 2026	12.55	13.06	12.04	12.91	12.91	0.86%	16,050,862
Oct 12, 2026	13.30	13.33	12.71	12.80	12.80	-4.19%	12,012,007
Oct 9, 2026	13.37	13.59	12.71	13.36	13.36	-1.04%	15,741,161
Oct 8, 2026	14.46	14.52	13.29	13.50	13.50	-5.46%	12,253,381
Sep 30, 2026	14.93	15.11	14.26	14.28	14.28	-2.72%	9,322,382
Sep 29, 2026	14.81	14.99	14.52	14.68	14.68	-0.47%	10,650,943
Sep 28, 2026	15.34	15.34	14.58	14.75	14.75	-4.16%	14,936,240
Sep 24, 2026	15.64	15.90	15.38	15.39	15.39	-1.85%	12,711,927
Sep 23, 2026	15.30	15.82	15.13	15.68	15.68	2.75%	12,814,044
Sep 22, 2026	15.53	15.62	15.19	15.26	15.26	-0.91%	11,620,735
Sep 21, 2026	15.30	15.59	15.12	15.40	15.40	2.33%	15,153,719
Sep 18, 2026	14.17	15.20	14.17	15.05	15.05	7.89%	20,286,279
Sep 17, 2026	13.96	14.19	13.86	13.95	13.95	0.14%	8,568,208
Sep 16, 2026	13.26	14.05	13.16	13.93	13.93	5.61%	11,591,616
Sep 15, 2026	13.30	13.52	13.18	13.19	13.19	-1.64%	7,075,445
Sep 14, 2026	13.27	13.74	13.02	13.41	13.41	3.63%	12,437,282
Sep 11, 2026	13.12	13.14	12.63	12.94	12.94	-1.90%	8,687,544
Sep 10, 2026	13.30	13.45	13.17	13.19	13.19	-1.64%	5,541,168
Sep 9, 2026	13.46	13.63	13.30	13.41	13.41	0.30%	6,220,673
Sep 8, 2026	13.53	13.64	13.32	13.37	13.37	-1.18%	6,825,742
Sep 7, 2026	13.61	13.75	13.49	13.53	13.53	0.45%	8,132,207
Sep 4, 2026	13.94	14.28	13.35	13.47	13.47	-2.53%	12,958,870
Sep 3, 2026	14.05	14.55	13.72	13.82	13.82	0.22%	11,266,484
Sep 2, 2026	13.76	13.93	13.70	13.79	13.79	-1.36%	7,998,673
Sep 1, 2026	14.36	14.60	13.95	13.98	13.98	-3.19%	11,343,105
Aug 31, 2026	14.00	14.47	13.84	14.44	14.44	2.41%	12,696,812
Aug 28, 2026	13.90	14.63	13.86	14.10	14.10	0.79%	15,166,328
Aug 27, 2026	13.61	14.22	13.61	13.99	13.99	2.87%	19,478,696